Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.102	7.130	7.065	7.066	5,552,559	-0.10(-1.33%)
May 27, 2005	7.130	7.164	7.101	7.162	4,123,410	+0.03(+0.43%)
May 26, 2005	6.977	7.163	6.971	7.131	7,152,639	+0.19(+2.72%)
May 25, 2005	6.916	6.956	6.858	6.942	3,138,466	+0.00(+0.04%)
May 24, 2005	6.999	6.999	6.916	6.940	3,698,076	-0.06(-0.89%)
May 23, 2005	6.966	7.039	6.930	7.002	3,253,509	+0.03(+0.45%)
May 20, 2005	6.962	6.978	6.926	6.970	4,945,769	+0.02(+0.36%)
May 19, 2005	7.003	7.040	6.886	6.945	10,274,411	-0.14(-2.04%)
May 18, 2005	6.748	7.108	6.725	7.090	12,714,997	+0.46(+6.90%)
May 17, 2005	6.586	6.646	6.554	6.632	5,261,140	+0.03(+0.40%)
May 16, 2005	6.598	6.688	6.590	6.606	3,476,700	+0.02(+0.23%)
May 13, 2005	6.679	6.697	6.550	6.591	3,683,560	-0.08(-1.14%)
May 12, 2005	6.667	6.711	6.620	6.667	3,028,140	-0.01(-0.08%)
May 11, 2005	6.659	6.688	6.595	6.672	3,182,378	+0.02(+0.25%)
May 10, 2005	6.668	6.696	6.626	6.656	2,384,334	-0.03(-0.49%)
May 09, 2005	6.648	6.736	6.606	6.689	4,398,134	+0.05(+0.73%)
May 06, 2005	6.643	6.723	6.616	6.641	3,076,408	+0.01(+0.19%)
May 05, 2005	6.714	6.721	6.621	6.628	4,339,343	-0.09(-1.27%)
May 04, 2005	6.627	6.718	6.626	6.714	5,191,824	+0.10(+1.52%)
May 03, 2005	6.510	6.645	6.510	6.613	5,983,698	+0.11(+1.76%)
May 02, 2005	6.470	6.553	6.447	6.499	5,174,404	+0.03(+0.45%)
Apr 29, 2005	6.409	6.481	6.357	6.470	6,207,978	-0.02(-0.28%)
Apr 28, 2005	6.510	6.579	6.467	6.488	7,147,921	-0.11(-1.65%)
Apr 27, 2005	6.599	6.627	6.530	6.597	4,647,818	-0.02(-0.37%)
Apr 26, 2005	6.646	6.751	6.621	6.621	6,894,971	-0.02(-0.33%)
Apr 25, 2005	6.601	6.652	6.581	6.643	7,118,162	+0.05(+0.75%)
Apr 22, 2005	6.495	6.612	6.478	6.594	9,642,944	+0.09(+1.44%)
Apr 21, 2005	6.682	6.759	6.429	6.500	19,044,188	-0.29(-4.30%)
Apr 20, 2005	6.918	6.926	6.787	6.792	6,552,019	-0.13(-1.81%)
Apr 19, 2005	6.893	6.945	6.887	6.918	4,201,799	+0.06(+0.82%)
Apr 18, 2005	6.912	6.914	6.801	6.861	4,975,891	-0.06(-0.82%)
Apr 15, 2005	6.945	6.998	6.890	6.918	6,697,547	-0.06(-0.89%)
Apr 14, 2005	6.964	7.010	6.930	6.980	7,423,009	-0.01(-0.18%)
Apr 13, 2005	7.061	7.087	6.970	6.992	4,743,627	-0.07(-0.98%)
Apr 12, 2005	6.897	7.098	6.886	7.061	4,488,137	+0.13(+1.83%)
Apr 11, 2005	6.976	6.976	6.868	6.934	5,050,288	-0.04(-0.59%)
Apr 08, 2005	7.036	7.071	6.971	6.976	4,169,862	-0.12(-1.71%)
Apr 07, 2005	7.119	7.138	7.065	7.097	4,403,941	-0.02(-0.21%)
Apr 06, 2005	7.095	7.149	7.082	7.112	4,068,973	+0.02(+0.23%)
Apr 05, 2005	7.061	7.149	7.061	7.095	4,149,539	+0.01(+0.08%)
Apr 04, 2005	7.021	7.097	6.984	7.090	3,948,849	+0.04(+0.51%)
Apr 01, 2005	7.109	7.203	7.018	7.054	7,608,457	-0.08(-1.18%)
Mar 31, 2005	7.130	7.170	7.069	7.138	7,290,909	-0.16(-2.25%)
Mar 30, 2005	7.204	7.302	7.188	7.302	4,280,188	+0.05(+0.65%)
Mar 29, 2005	7.302	7.332	7.232	7.255	7,208,890	-0.07(-1.00%)
Mar 28, 2005	7.222	7.379	7.222	7.328	8,853,609	+0.12(+1.66%)
Mar 24, 2005	7.061	7.224	7.013	7.208	8,998,411	+0.24(+3.40%)
Mar 23, 2005	7.047	7.051	6.949	6.971	5,011,093	-0.05(-0.75%)
Mar 22, 2005	7.026	7.105	6.993	7.024	5,745,991	+0.00(+0.06%)
Mar 21, 2005	6.925	7.024	6.882	7.020	3,699,891	+0.07(+0.99%)
Mar 18, 2005	6.944	6.976	6.894	6.951	6,143,380	-0.01(-0.20%)
Mar 17, 2005	7.064	7.064	6.936	6.964	5,103,999	-0.10(-1.40%)
Mar 16, 2005	7.082	7.108	7.025	7.064	5,422,999	-0.05(-0.74%)
Mar 15, 2005	7.105	7.144	7.072	7.116	6,402,862	+0.02(+0.29%)
Mar 14, 2005	7.003	7.106	6.969	7.095	6,023,256	+0.10(+1.38%)
Mar 11, 2005	6.893	7.006	6.882	6.999	4,328,455	+0.10(+1.44%)
Mar 10, 2005	6.938	6.971	6.868	6.900	4,639,834	-0.02(-0.30%)
Mar 09, 2005	7.006	7.007	6.894	6.920	4,900,768	-0.11(-1.63%)
Mar 08, 2005	7.054	7.066	6.964	7.035	4,578,139	-0.03(-0.45%)
Mar 07, 2005	6.902	7.127	6.902	7.066	6,152,453	+0.17(+2.44%)
Mar 04, 2005	6.909	6.926	6.827	6.898	5,851,961	+0.02(+0.34%)
Mar 03, 2005	6.902	6.984	6.827	6.875	6,068,983	-0.02(-0.34%)
Mar 02, 2005	6.795	6.964	6.795	6.898	6,582,504	+0.11(+1.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.